Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.43 | 24.54 | 23.44 | 23.80 | 137,717 | -0.81(-3.29%) |
Oct 28, 2021 | 23.74 | 24.62 | 23.72 | 24.61 | 163,789 | +0.97(+4.12%) |
Oct 27, 2021 | 24.31 | 24.45 | 23.61 | 23.63 | 177,523 | -0.61(-2.51%) |
Oct 26, 2021 | 24.24 | 24.47 | 24.24 | 122,962 | +0.23(+0.95%) | |
Oct 25, 2021 | 23.89 | 24.22 | 23.43 | 24.01 | 181,324 | +0.23(+0.96%) |
Oct 22, 2021 | 23.51 | 24.04 | 23.49 | 23.79 | 185,682 | +0.33(+1.39%) |
Oct 21, 2021 | 23.28 | 23.49 | 23.20 | 23.46 | 109,147 | +0.11(+0.47%) |
Oct 20, 2021 | 22.43 | 23.38 | 22.39 | 23.35 | 212,894 | +1.02(+4.56%) |
Oct 19, 2021 | 22.70 | 22.71 | 22.29 | 22.33 | 111,616 | -0.01(-0.04%) |
Oct 18, 2021 | 21.93 | 22.52 | 21.83 | 22.34 | 184,894 | +0.16(+0.74%) |
Oct 15, 2021 | 22.58 | 22.79 | 21.84 | 22.18 | 173,957 | -0.02(-0.08%) |
Oct 14, 2021 | 21.81 | 22.22 | 21.62 | 22.20 | 181,852 | +0.80(+3.74%) |
Oct 13, 2021 | 20.91 | 21.44 | 20.50 | 21.40 | 148,232 | +0.40(+1.90%) |
Oct 12, 2021 | 20.30 | 21.22 | 20.16 | 21.00 | 148,096 | +0.80(+3.96%) |
Oct 11, 2021 | 20.00 | 20.42 | 19.78 | 20.20 | 60,569 | +0.15(+0.77%) |
Oct 08, 2021 | 20.68 | 20.68 | 19.97 | 20.04 | 114,593 | -0.55(-2.69%) |
Oct 07, 2021 | 20.77 | 21.30 | 20.49 | 20.60 | 171,316 | +0.16(+0.80%) |
Oct 06, 2021 | 19.51 | 20.51 | 18.98 | 20.43 | 308,760 | +0.55(+2.74%) |
Oct 05, 2021 | 20.42 | 20.42 | 19.66 | 19.89 | 182,350 | -0.43(-2.10%) |
Oct 04, 2021 | 20.26 | 20.45 | 19.93 | 20.32 | 183,411 | +0.01(+0.04%) |
Oct 01, 2021 | 19.66 | 20.66 | 19.50 | 20.31 | 298,155 | +0.81(+4.15%) |
Sep 30, 2021 | 20.63 | 20.66 | 19.50 | 19.50 | 329,852 | -0.96(-4.71%) |
Sep 29, 2021 | 20.40 | 20.74 | 20.18 | 20.46 | 340,048 | +0.43(+2.13%) |
Sep 28, 2021 | 20.07 | 20.36 | 19.66 | 20.03 | 552,095 | -0.42(-2.04%) |
Sep 27, 2021 | 21.26 | 21.72 | 20.40 | 20.45 | 484,906 | -0.85(-4.01%) |
Sep 24, 2021 | 21.73 | 22.07 | 21.16 | 21.31 | 299,166 | -0.72(-3.26%) |
Sep 23, 2021 | 22.38 | 22.56 | 21.94 | 22.02 | 195,090 | -0.15(-0.70%) |
Sep 22, 2021 | 21.91 | 22.51 | 21.71 | 22.18 | 131,969 | +0.64(+2.95%) |
Sep 21, 2021 | 21.79 | 22.27 | 21.51 | 21.54 | 308,923 | +0.01(+0.03%) |
Sep 20, 2021 | 21.30 | 21.86 | 20.71 | 21.54 | 480,292 | -0.34(-1.53%) |
Sep 17, 2021 | 22.46 | 22.65 | 21.75 | 21.87 | 239,577 | -0.66(-2.94%) |
Sep 16, 2021 | 22.37 | 22.81 | 22.00 | 22.53 | 201,400 | +0.10(+0.44%) |
Sep 15, 2021 | 22.24 | 22.72 | 21.93 | 22.43 | 164,959 | +0.24(+1.10%) |
Sep 14, 2021 | 22.70 | 22.72 | 21.83 | 22.19 | 252,369 | -0.16(-0.73%) |
Sep 13, 2021 | 22.37 | 22.90 | 22.16 | 22.35 | 551,597 | +0.41(+1.86%) |
Sep 10, 2021 | 23.07 | 23.07 | 21.91 | 21.94 | 660,203 | -1.00(-4.35%) |
Sep 09, 2021 | 24.09 | 24.09 | 22.90 | 22.94 | 395,224 | -1.50(-6.12%) |
Sep 08, 2021 | 23.91 | 24.61 | 23.69 | 24.44 | 243,717 | +0.40(+1.66%) |
Sep 07, 2021 | 24.71 | 24.71 | 23.47 | 24.04 | 482,923 | -0.86(-3.46%) |
Sep 03, 2021 | 24.79 | 24.96 | 24.08 | 24.90 | 265,686 | +0.05(+0.22%) |
Sep 02, 2021 | 24.64 | 24.90 | 24.06 | 24.84 | 348,518 | +0.34(+1.41%) |
Sep 01, 2021 | 23.60 | 24.54 | 23.51 | 24.50 | 426,417 | +1.11(+4.73%) |
Aug 31, 2021 | 22.96 | 23.43 | 22.70 | 23.39 | 268,515 | +0.34(+1.46%) |
Aug 30, 2021 | 22.46 | 23.06 | 22.24 | 23.06 | 304,363 | +0.64(+2.87%) |
Aug 27, 2021 | 21.83 | 22.57 | 21.69 | 22.41 | 297,279 | +0.73(+3.34%) |
Aug 26, 2021 | 21.71 | 21.91 | 21.43 | 21.69 | 153,305 | -0.03(-0.13%) |
Aug 25, 2021 | 21.74 | 22.07 | 21.41 | 21.72 | 212,688 | -0.02(-0.08%) |
Aug 24, 2021 | 22.20 | 22.20 | 21.44 | 21.73 | 244,697 | -0.29(-1.32%) |
Aug 23, 2021 | 22.32 | 22.40 | 21.83 | 22.02 | 365,979 | -0.15(-0.70%) |
Aug 20, 2021 | 21.67 | 22.40 | 21.30 | 22.18 | 677,493 | +0.40(+1.83%) |
Aug 19, 2021 | 21.18 | 21.86 | 21.08 | 21.78 | 380,386 | +0.29(+1.35%) |
Aug 18, 2021 | 22.02 | 22.02 | 21.45 | 21.49 | 368,487 | -0.61(-2.75%) |
Aug 17, 2021 | 21.96 | 22.12 | 21.54 | 22.10 | 299,989 | -0.08(-0.37%) |
Aug 16, 2021 | 22.12 | 22.54 | 22.03 | 22.18 | 285,918 | -0.09(-0.41%) |
Aug 13, 2021 | 22.02 | 22.29 | 21.82 | 22.27 | 295,586 | +0.35(+1.61%) |
Aug 12, 2021 | 21.85 | 21.94 | 21.63 | 21.92 | 272,431 | +0.14(+0.62%) |
Aug 11, 2021 | 21.49 | 21.84 | 21.36 | 21.78 | 325,999 | +0.43(+2.00%) |
Aug 10, 2021 | 22.07 | 22.13 | 21.30 | 21.35 | 493,496 | -0.67(-3.05%) |
Aug 09, 2021 | 22.29 | 22.29 | 21.90 | 22.02 | 359,185 | -0.39(-1.74%) |
Aug 06, 2021 | 22.58 | 22.84 | 22.28 | 22.41 | 306,817 | -0.07(-0.32%) |
Aug 05, 2021 | 21.92 | 22.51 | 21.92 | 22.49 | 448,702 | +0.76(+3.51%) |
Aug 04, 2021 | 21.83 | 22.18 | 21.49 | 21.73 | 345,437 | -0.23(-1.03%) |
Aug 03, 2021 | 21.92 | 22.06 | 21.48 | 21.95 | 387,716 | +0.09(+0.41%) |